Abram Food Limited (BOM:544422)
India · Delayed Price · Currency is INR 76.48
-4.02 (-4.99%)
At close: May 29, 2026
Abram Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 79.80 | 79.80 | 76.48 | 76.48 | 76.48 | -4.99% | 4,800 |
| May 27, 2026 | 80.77 | 80.77 | 76.25 | 80.50 | 80.50 | 9.61% | 10,800 |
| May 26, 2026 | 64.85 | 73.44 | 64.85 | 73.44 | 73.44 | 9.99% | 12,000 |
| May 25, 2026 | 66.77 | 66.77 | 66.00 | 66.77 | 66.77 | 10.00% | 7,200 |
| May 21, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -2.88% | 1,200 |
| May 20, 2026 | 63.02 | 63.02 | 62.50 | 62.50 | 62.50 | -1.11% | 2,400 |
| May 19, 2026 | 58.60 | 63.20 | 58.60 | 63.20 | 63.20 | 4.64% | 2,400 |
| May 15, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.31% | 1,200 |
| May 14, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 2.00% | 2,400 |
| May 13, 2026 | 60.80 | 60.80 | 60.00 | 60.00 | 60.00 | -4.21% | 2,400 |
| May 12, 2026 | 63.00 | 63.00 | 62.64 | 62.64 | 62.64 | -10.00% | 19,200 |
| May 6, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 9.95% | 1,200 |
| May 5, 2026 | 63.00 | 63.30 | 63.00 | 63.30 | 63.30 | -8.39% | 2,400 |
| Apr 29, 2026 | 69.85 | 69.85 | 69.10 | 69.10 | 69.10 | 1.62% | 2,400 |
| Apr 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.55% | 1,200 |
| Apr 27, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -3.03% | 1,200 |
| Apr 24, 2026 | 79.80 | 79.80 | 72.70 | 72.70 | 72.70 | -5.58% | 3,600 |
| Apr 23, 2026 | 83.00 | 83.00 | 74.10 | 77.00 | 77.00 | 0.01% | 3,600 |
| Apr 21, 2026 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | -0.01% | 1,200 |
| Apr 20, 2026 | 77.20 | 77.20 | 77.00 | 77.00 | 77.00 | -3.70% | 4,800 |
| Apr 17, 2026 | 76.01 | 79.96 | 76.00 | 79.96 | 79.96 | -4.81% | 13,200 |
| Apr 16, 2026 | 80.30 | 84.00 | 80.30 | 84.00 | 84.00 | 4.49% | 2,400 |
| Apr 15, 2026 | 82.20 | 84.99 | 78.50 | 80.39 | 80.39 | -0.75% | 16,800 |
| Apr 10, 2026 | 81.30 | 81.30 | 81.00 | 81.00 | 81.00 | - | 2,400 |
| Apr 9, 2026 | 92.60 | 92.60 | 81.00 | 81.00 | 81.00 | -9.90% | 6,000 |
| Apr 8, 2026 | 73.20 | 99.00 | 73.20 | 89.90 | 89.90 | 8.31% | 14,400 |
| Apr 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 19.94% | 1,200 |
| Apr 6, 2026 | 73.25 | 73.25 | 69.20 | 69.20 | 69.20 | 7.12% | 3,600 |
| Apr 2, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -5.56% | 1,200 |
| Apr 1, 2026 | 63.50 | 68.40 | 62.99 | 68.40 | 68.40 | 20.00% | 9,600 |
| Mar 30, 2026 | 61.00 | 61.00 | 57.00 | 57.00 | 57.00 | -9.52% | 2,400 |
| Mar 27, 2026 | 64.00 | 64.00 | 60.50 | 63.00 | 63.00 | 8.06% | 4,800 |
| Mar 25, 2026 | 57.50 | 62.25 | 57.50 | 58.30 | 58.30 | -8.92% | 6,000 |
| Mar 24, 2026 | 64.60 | 64.60 | 64.01 | 64.01 | 64.01 | -5.72% | 4,800 |
| Mar 23, 2026 | 73.00 | 73.00 | 64.70 | 67.89 | 67.89 | 5.26% | 10,800 |
| Mar 20, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 3.86% | 1,200 |
| Mar 19, 2026 | 59.20 | 63.50 | 59.20 | 62.10 | 62.10 | -4.02% | 4,800 |
| Mar 17, 2026 | 59.00 | 68.01 | 59.00 | 64.70 | 64.70 | -7.57% | 7,200 |
| Mar 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.14% | 1,200 |
| Mar 13, 2026 | 73.55 | 73.55 | 70.00 | 70.10 | 70.10 | -4.69% | 4,800 |
| Mar 12, 2026 | 74.10 | 74.10 | 73.00 | 73.55 | 73.55 | -5.10% | 3,600 |
| Mar 11, 2026 | 82.20 | 82.20 | 77.50 | 77.50 | 77.50 | 5.87% | 3,600 |
| Mar 10, 2026 | 69.50 | 73.20 | 69.50 | 73.20 | 73.20 | 3.10% | 6,000 |
| Mar 9, 2026 | 84.98 | 84.98 | 71.00 | 71.00 | 71.00 | -5.33% | 10,800 |
| Mar 6, 2026 | 76.10 | 76.10 | 67.60 | 75.00 | 75.00 | -5.06% | 15,600 |
| Mar 5, 2026 | 76.00 | 83.11 | 76.00 | 79.00 | 79.00 | -9.21% | 9,600 |
| Mar 4, 2026 | 91.00 | 91.00 | 87.01 | 87.01 | 87.01 | -8.41% | 2,400 |
| Feb 25, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 1,200 |
| Feb 24, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -4.19% | 1,200 |
| Feb 18, 2026 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | 2.22% | 1,200 |